Ecopro BM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 482,100.21 | 491,400.21 | 475,900.21 | 475,900.21 | 116,489.28 | 812,974 |
| 2022-05-17 | 451,100.20 | 470,000.20 | 450,100.20 | 469,500.20 | 114,922.71 | 619,869 |
| 2022-05-16 | 461,000.20 | 462,800.20 | 449,500.20 | 449,500.20 | 110,027.18 | 633,938 |
| 2022-05-13 | 447,000.19 | 454,200.20 | 428,000.19 | 449,500.20 | 110,027.18 | 1,423,307 |
| 2022-05-12 | 468,000.20 | 468,100.20 | 446,100.19 | 446,100.19 | 109,194.93 | 1,263,558 |
| 2022-05-11 | 476,600.21 | 479,400.21 | 468,600.20 | 476,400.21 | 116,611.67 | 646,700 |
| 2022-05-10 | 468,000.20 | 479,600.21 | 461,400.20 | 476,900.21 | 116,734.06 | 1,237,071 |
| 2022-05-09 | 478,800.21 | 488,800.21 | 475,900.21 | 481,000.21 | 117,737.64 | 765,621 |
| 2022-05-06 | 517,700.00 | 532,700.00 | 496,400.00 | 498,500.00 | 120,571.02 | 2,038,740 |
| 2022-05-04 | 522,000.00 | 532,100.00 | 514,400.00 | 520,100.00 | 125,795.36 | 1,440,463 |
| 2022-05-03 | 496,100.00 | 512,400.00 | 496,000.00 | 511,000.00 | 123,594.36 | 1,384,540 |
| 2022-05-02 | 472,800.00 | 491,300.00 | 470,900.00 | 490,000.00 | 118,515.14 | 1,089,114 |
| 2022-04-29 | 454,000.00 | 479,800.00 | 447,500.00 | 476,400.00 | 115,225.74 | 1,164,857 |
| 2022-04-28 | 453,500.00 | 457,000.00 | 444,400.00 | 451,500.00 | 109,203.24 | 512,953 |
| 2022-04-27 | 431,000.00 | 450,700.00 | 427,500.00 | 449,800.00 | 108,792.06 | 900,619 |
| 2022-04-26 | 456,000.00 | 467,000.00 | 449,200.00 | 450,700.00 | 109,009.75 | 654,142 |
| 2022-04-25 | 468,000.00 | 473,700.00 | 455,100.00 | 455,200.00 | 110,098.15 | 968,451 |
| 2022-04-22 | 471,700.00 | 477,800.00 | 468,000.00 | 473,700.00 | 114,572.70 | 532,214 |
| 2022-04-21 | 478,800.00 | 486,900.00 | 474,100.00 | 474,500.00 | 114,766.19 | 732,513 |
| 2022-04-20 | 483,000.00 | 485,000.00 | 473,500.00 | 475,100.00 | 114,911.32 | 655,982 |
| 2022-04-19 | 473,800.00 | 482,900.00 | 472,000.00 | 480,000.00 | 116,096.47 | 877,809 |
| 2022-04-18 | 462,400.00 | 469,700.00 | 456,000.00 | 467,000.00 | 112,952.19 | 877,854 |
| 2022-04-15 | 451,700.00 | 461,700.00 | 444,300.00 | 458,500.00 | 110,896.31 | 607,747 |
| 2022-04-14 | 470,400.00 | 472,500.00 | 458,000.00 | 458,800.00 | 110,968.87 | 1,192,722 |
| 2022-04-13 | 449,400.00 | 468,500.00 | 448,500.00 | 464,400.00 | 112,323.33 | 1,287,623 |
| 2022-04-12 | 446,300.00 | 451,900.00 | 437,300.00 | 443,400.00 | 107,244.11 | 1,416,557 |
| 2022-04-11 | 471,800.00 | 479,100.00 | 457,000.00 | 457,000.00 | 110,533.51 | 1,665,769 |
| 2022-04-08 | 430,300.00 | 492,100.00 | 430,200.00 | 468,500.00 | 113,314.99 | 4,172,069 |
| 2022-04-07 | 443,700.00 | 450,200.00 | 419,400.00 | 430,100.00 | 104,027.27 | 3,610,593 |
| 2022-04-06 | 405,100.00 | 423,800.00 | 403,000.00 | 423,800.00 | 102,503.51 | 1,332,297 |
| 2022-04-05 | 394,900.00 | 414,900.00 | 392,900.00 | 414,900.00 | 100,350.88 | 1,595,168 |
| 2022-04-04 | 389,900.00 | 392,200.00 | 384,000.00 | 388,700.00 | 94,013.95 | 513,865 |
| 2022-04-01 | 395,000.00 | 398,000.00 | 390,100.00 | 390,300.00 | 94,400.94 | 660,980 |
| 2022-03-31 | 385,000.00 | 400,000.00 | 383,100.00 | 397,700.00 | 96,190.76 | 1,030,366 |
| 2022-03-30 | 389,200.00 | 393,900.00 | 386,000.00 | 388,500.00 | 93,965.58 | 628,281 |
| 2022-03-29 | 387,900.00 | 391,100.00 | 382,100.00 | 383,500.00 | 92,756.24 | 982,115 |
| 2022-03-28 | 384,900.00 | 385,000.00 | 372,300.00 | 374,500.00 | 90,579.43 | 717,215 |
| 2022-03-25 | 386,500.00 | 391,200.00 | 383,500.00 | 385,100.00 | 93,143.23 | 837,369 |
| 2022-03-24 | 386,100.00 | 386,100.00 | 374,500.00 | 382,500.00 | 92,514.37 | 1,063,512 |
| 2022-03-23 | 374,400.00 | 394,500.00 | 372,000.00 | 391,200.00 | 94,618.62 | 1,545,372 |
| 2022-03-22 | 364,300.00 | 364,800.00 | 356,400.00 | 362,400.00 | 87,652.83 | 417,009 |
| 2022-03-21 | 370,200.00 | 374,600.00 | 362,600.00 | 362,700.00 | 87,725.39 | 668,056 |
| 2022-03-18 | 361,900.00 | 365,900.00 | 358,200.00 | 362,500.00 | 87,677.02 | 688,751 |
| 2022-03-17 | 358,800.00 | 366,400.00 | 350,000.00 | 358,300.00 | 86,661.18 | 1,293,418 |
| 2022-03-16 | 335,800.00 | 344,400.00 | 333,200.00 | 339,400.00 | 82,089.88 | 945,666 |
| 2022-03-15 | 314,200.00 | 328,600.00 | 314,200.00 | 326,500.00 | 78,969.78 | 916,648 |
| 2022-03-14 | 334,600.00 | 334,900.00 | 314,400.00 | 322,400.00 | 77,978.13 | 1,814,884 |
| 2022-03-11 | 359,400.00 | 359,700.00 | 340,000.00 | 341,900.00 | 82,694.55 | 1,095,763 |
| 2022-03-10 | 358,700.00 | 370,000.00 | 353,300.00 | 359,300.00 | 86,903.04 | 1,374,380 |
| 2022-03-08 | 370,400.00 | 372,100.00 | 348,300.00 | 348,300.00 | 84,242.50 | 1,774,616 |
| 2022-03-07 | 375,000.00 | 387,700.00 | 375,000.00 | 381,400.00 | 92,248.32 | 664,754 |
| 2022-03-04 | 390,000.00 | 396,700.00 | 385,900.00 | 386,800.00 | 93,554.40 | 705,576 |
| 2022-03-03 | 403,500.00 | 404,300.00 | 391,000.00 | 392,500.00 | 94,933.05 | 922,524 |
| 2022-03-02 | 372,100.00 | 399,700.00 | 371,800.00 | 393,500.00 | 95,174.92 | 1,467,227 |
| 2022-02-28 | 355,000.00 | 380,000.00 | 354,200.00 | 375,200.00 | 90,748.74 | 1,524,924 |
| 2022-02-25 | 336,800.00 | 360,000.00 | 333,800.00 | 360,000.00 | 87,072.35 | 1,933,716 |
| 2022-02-24 | 341,300.00 | 342,000.00 | 325,600.00 | 325,600.00 | 78,752.10 | 1,122,700 |
| 2022-02-23 | 348,800.00 | 355,000.00 | 341,300.00 | 345,500.00 | 83,565.27 | 692,935 |
| 2022-02-22 | 337,000.00 | 350,300.00 | 336,600.00 | 347,800.00 | 84,121.56 | 845,903 |
| 2022-02-21 | 339,800.00 | 345,500.00 | 332,800.00 | 343,600.00 | 83,105.72 | 626,097 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 100.0000 KRW |
| 2023-12-27 | 456.5290 KRW |
| 2022-12-28 | 450.0002 KRW |
| 2021-12-29 | 920.0000 KRW |
| 2020-12-29 | 450.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.